Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

18.77 +0.59 (+3.27%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.72 13.85 13.71 13.82 9,139,793 +0.06(+0.42%)
Apr 27, 2023 13.61 13.76 13.47 13.76 9,767,190 +0.16(+1.21%)
Apr 26, 2023 13.60 13.74 13.52 13.60 10,048,678 -0.05(-0.35%)
Apr 25, 2023 13.72 13.75 13.60 13.65 9,912,139 -0.19(-1.39%)
Apr 24, 2023 13.91 13.94 13.75 13.84 8,560,423 -0.12(-0.83%)
Apr 21, 2023 14.04 14.04 13.68 13.96 11,504,296 -0.08(-0.55%)
Apr 20, 2023 14.19 14.28 13.91 14.03 14,687,364 -0.41(-2.81%)
Apr 19, 2023 14.87 15.05 14.33 14.44 15,186,966 -0.79(-5.20%)
Apr 18, 2023 15.38 15.46 15.16 15.23 8,516,211 -0.07(-0.44%)
Apr 17, 2023 15.37 15.47 15.21 15.30 11,142,035 -0.06(-0.38%)
Apr 14, 2023 15.47 15.66 15.24 15.36 8,747,370 -0.12(-0.75%)
Apr 13, 2023 15.37 15.53 15.25 15.47 9,957,602 +0.05(+0.31%)
Apr 12, 2023 15.60 15.60 15.31 15.42 8,006,137 -0.07(-0.44%)
Apr 11, 2023 15.51 15.60 15.49 15.49 7,384,910 -0.01(-0.06%)
Apr 10, 2023 15.21 15.50 15.20 15.50 7,939,070 +0.19(+1.26%)
Apr 06, 2023 15.35 15.39 15.25 15.31 6,567,661 -0.05(-0.31%)
Apr 05, 2023 15.45 15.53 15.20 15.36 11,379,032 -0.19(-1.24%)
Apr 04, 2023 15.78 15.83 15.40 15.55 13,469,169 -0.21(-1.35%)
Apr 03, 2023 15.35 15.82 15.32 15.76 16,342,210 +0.39(+2.51%)
Mar 31, 2023 15.25 15.40 15.22 15.38 16,104,098 +0.20(+1.34%)
Mar 30, 2023 15.10 15.19 15.01 15.17 12,652,965 +0.19(+1.29%)
Mar 29, 2023 14.60 15.08 14.60 14.98 16,972,224 +0.55(+3.81%)
Mar 28, 2023 14.45 14.47 14.31 14.43 14,008,211 -0.06(-0.40%)
Mar 27, 2023 13.90 14.54 13.88 14.49 17,681,886 +0.75(+5.48%)
Mar 24, 2023 13.69 13.73 13.56 13.73 13,157,762 -0.04(-0.28%)
Mar 23, 2023 13.99 14.06 13.69 13.77 11,959,591 -0.15(-1.11%)
Mar 22, 2023 14.28 14.33 13.91 13.93 12,705,508 -0.31(-2.17%)
Mar 21, 2023 14.13 14.26 14.11 14.24 10,893,052 +0.30(+2.15%)
Mar 20, 2023 13.71 13.98 13.69 13.94 14,066,504 +0.33(+2.41%)
Mar 17, 2023 13.73 13.82 13.59 13.61 23,106,812 -0.20(-1.47%)
Mar 16, 2023 13.22 13.83 13.18 13.81 15,790,699 +0.50(+3.77%)
Mar 15, 2023 13.26 13.42 13.16 13.31 17,535,032 -0.22(-1.63%)
Mar 14, 2023 13.58 13.68 13.38 13.53 17,380,760 +0.12(+0.93%)
Mar 13, 2023 13.51 13.61 13.31 13.41 15,898,285 -0.31(-2.23%)
Mar 10, 2023 14.06 14.07 13.64 13.71 18,070,236 -0.36(-2.58%)
Mar 09, 2023 14.49 14.49 14.03 14.08 10,958,327 -0.37(-2.58%)
Mar 08, 2023 14.45 14.51 14.37 14.45 11,792,358 +0.09(+0.60%)
Mar 07, 2023 14.50 14.66 14.33 14.36 12,860,113 -0.13(-0.92%)
Mar 06, 2023 14.63 14.75 14.44 14.50 18,425,048 -0.12(-0.85%)
Mar 03, 2023 15.20 15.36 14.56 14.62 23,210,236 -0.21(-1.42%)
Mar 02, 2023 14.77 14.86 14.64 14.83 12,495,825 -0.04(-0.26%)
Mar 01, 2023 14.98 15.06 14.79 14.87 9,622,919 -0.07(-0.45%)
Feb 28, 2023 14.95 15.06 14.90 14.94 15,968,640 -0.03(-0.19%)
Feb 27, 2023 15.07 15.16 14.91 14.97 8,465,093 +0.04(+0.26%)
Feb 24, 2023 14.85 14.99 14.79 14.93 10,343,251 -0.13(-0.89%)
Feb 23, 2023 15.19 15.21 14.86 15.06 10,695,129 -0.01(-0.06%)
Feb 22, 2023 15.29 15.35 14.97 15.07 9,302,972 -0.22(-1.44%)
Feb 21, 2023 15.58 15.58 15.29 15.29 9,150,611 -0.36(-2.32%)
Feb 17, 2023 15.69 15.74 15.59 15.65 8,290,854 -0.10(-0.61%)
Feb 16, 2023 15.75 15.87 15.58 15.75 10,604,024 -0.11(-0.66%)
Feb 15, 2023 15.73 15.88 15.68 15.86 7,407,896 +0.03(+0.18%)
Feb 14, 2023 15.94 16.01 15.77 15.83 9,188,407 -0.11(-0.72%)
Feb 13, 2023 15.70 15.98 15.68 15.94 9,721,283 +0.21(+1.34%)
Feb 10, 2023 15.55 15.77 15.48 15.73 14,655,588 +0.19(+1.23%)
Feb 09, 2023 15.50 15.59 15.45 15.54 19,233,160 +0.22(+1.44%)
Feb 08, 2023 15.40 15.41 15.21 15.32 18,967,192 -0.21(-1.36%)
Feb 07, 2023 15.42 15.60 15.30 15.53 18,453,580 +0.11(+0.74%)
Feb 06, 2023 15.57 15.58 15.34 15.42 25,227,504 -0.21(-1.35%)
Feb 03, 2023 15.55 15.83 15.54 15.63 10,118,529 -0.08(-0.49%)
Feb 02, 2023 15.50 15.80 15.48 15.70 13,930,374 +0.29(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.